KissMeData/124560/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

28 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160654	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2920	-15	5	-0.51	429849283	147506	144.32	2930	2960	2890	3815	2055	2935	2914.11	3.89	29813	3005	2970	2950	2915	2895	2960	2905	38	880	100	2110	5	1	37916584	1107	4.33	0.50	12	0.39	675.00	5853.00	4355	20240626	-32.95	2595	20241210	12.52	3580	-18.44	20250225	2630	11.03	20250409	4355	-32.95	20240626	2595	12.52	20241210	3.16	Y	124560	100	38 억	1475391	N	N	14873	N	N
3	20250516	150706	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2920	-15	5	-0.51	345367290	118424	115.87	2930	2960	2890	3815	2055	2935	2916.36	3.89	15740	3005	2970	2950	2915	2895	2960	2905	38	880	100	2110	5	1	37916584	1107	4.33	0.50	12	0.31	675.00	5853.00	4355	20240626	-32.95	2595	20241210	12.52	3580	-18.44	20250225	2630	11.03	20250409	4355	-32.95	20240626	2595	12.52	20241210	3.16	Y	124560	100	38 억	1475391	N	N	4028	N	N
4	20250516	140701	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2915	-20	5	-0.68	307048560	105277	103.00	2930	2960	2890	3815	2055	2935	2916.58	3.89	10665	3005	2970	2950	2915	2895	2960	2905	38	880	100	2110	5	1	37916584	1105	4.32	0.50	12	0.28	675.00	5853.00	4355	20240626	-33.07	2595	20241210	12.33	3580	-18.58	20250225	2630	10.84	20250409	4355	-33.07	20240626	2595	12.33	20241210	3.16	Y	124560	100	38 억	1475391	N	N	4028	N	N
5	20250516	130659	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2905	-30	5	-1.02	272659675	93446	91.43	2930	2960	2890	3815	2055	2935	2917.83	3.89	11348	3005	2970	2950	2915	2895	2960	2905	38	880	100	2110	5	1	37916584	1101	4.30	0.50	12	0.25	675.00	5853.00	4355	20240626	-33.30	2595	20241210	11.95	3580	-18.85	20250225	2630	10.46	20250409	4355	-33.30	20240626	2595	11.95	20241210	3.16	Y	124560	100	38 억	1475391	N	N	4028	N	N
6	20250516	120702	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2895	-40	5	-1.36	236075225	80812	79.07	2930	2960	2890	3815	2055	2935	2921.29	3.89	12848	3005	2970	2950	2915	2895	2960	2905	38	880	100	2110	5	1	37916584	1098	4.29	0.49	12	0.21	675.00	5853.00	4355	20240626	-33.52	2595	20241210	11.56	3580	-19.13	20250225	2630	10.08	20250409	4355	-33.52	20240626	2595	11.56	20241210	3.16	Y	124560	100	38 억	1475391	N	N	4028	N	N
7	20250516	110636	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2920	-15	5	-0.51	137905865	47003	45.99	2930	2960	2910	3815	2055	2935	2933.98	3.89	3314	3005	2970	2950	2915	2895	2960	2905	38	880	100	2110	5	1	37916584	1107	4.33	0.50	12	0.12	675.00	5853.00	4355	20240626	-32.95	2595	20241210	12.52	3580	-18.44	20250225	2630	11.03	20250409	4355	-32.95	20240626	2595	12.52	20241210	3.16	Y	124560	100	38 억	1475391	N	N	4028	N	N
8	20250516	100702	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	0	3	0.00	79973722	27157	26.57	2930	2960	2920	3815	2055	2935	2944.87	3.89	699	3005	2970	2950	2915	2895	2960	2905	38	880	100	2110	5	1	37916584	1113	4.35	0.50	12	0.07	675.00	5853.00	4355	20240626	-32.61	2595	20241210	13.10	3580	-18.02	20250225	2630	11.60	20250409	4355	-32.61	20240626	2595	13.10	20241210	3.16	Y	124560	100	38 억	1475391	N	N	4028	N	N
9	20250516	090706	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	5	2	0.17	8494349	2901	2.84	2930	2945	2920	3815	2055	2935	2928.08	3.89	263	3005	2970	2950	2915	2895	2960	2905	38	880	100	2110	5	1	37916584	1115	4.36	0.50	12	0.01	675.00	5853.00	4355	20240626	-32.49	2595	20241210	13.29	3580	-17.88	20250225	2630	11.79	20250409	4355	-32.49	20240626	2595	13.29	20241210	3.16	Y	124560	100	38 억	1475391	N	N	4028	N	N
10	20250515	160752	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	-30	5	-1.01	301104114	101878	75.66	2975	2985	2930	3850	2080	2965	2955.58	3.91	-7878	2991	2977	2951	2937	2911	2985	2945	38	885	100	2130	5	1	37916584	1113	4.35	0.50	12	0.27	675.00	5853.00	4355	20240626	-32.61	2595	20241210	13.10	3580	-18.02	20250225	2630	11.60	20250409	4355	-32.61	20240626	2595	13.10	20241210	3.18	Y	124560	100	38 억	1481617	N	N	4028	N	N
11	20250515	150800	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	-30	5	-1.01	279925864	94663	70.30	2975	2985	2930	3850	2080	2965	2957.08	3.91	-9195	2991	2977	2951	2937	2911	2985	2945	38	885	100	2130	5	1	37916584	1113	4.35	0.50	12	0.25	675.00	5853.00	4355	20240626	-32.61	2595	20241210	13.10	3580	-18.02	20250225	2630	11.60	20250409	4355	-32.61	20240626	2595	13.10	20241210	3.18	Y	124560	100	38 억	1481617	N	N	8031	N	N
12	20250515	140802	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2950	-15	5	-0.51	234673677	79271	58.87	2975	2985	2940	3850	2080	2965	2960.40	3.91	-2703	2991	2977	2951	2937	2911	2985	2945	38	885	100	2130	5	1	37916584	1119	4.37	0.50	12	0.21	675.00	5853.00	4355	20240626	-32.26	2595	20241210	13.68	3580	-17.60	20250225	2630	12.17	20250409	4355	-32.26	20240626	2595	13.68	20241210	3.18	Y	124560	100	38 억	1481617	N	N	8031	N	N
13	20250515	130759	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	-25	5	-0.84	218271909	73708	54.74	2975	2985	2940	3850	2080	2965	2961.31	3.91	-1755	2991	2977	2951	2937	2911	2985	2945	38	885	100	2130	5	1	37916584	1115	4.36	0.50	12	0.19	675.00	5853.00	4355	20240626	-32.49	2595	20241210	13.29	3580	-17.88	20250225	2630	11.79	20250409	4355	-32.49	20240626	2595	13.29	20241210	3.18	Y	124560	100	38 억	1481617	N	N	8031	N	N
14	20250515	120801	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2955	-10	5	-0.34	199798074	67431	50.08	2975	2985	2945	3850	2080	2965	2963.00	3.91	3667	2991	2977	2951	2937	2911	2985	2945	38	885	100	2130	5	1	37916584	1120	4.38	0.50	12	0.18	675.00	5853.00	4355	20240626	-32.15	2595	20241210	13.87	3580	-17.46	20250225	2630	12.36	20250409	4355	-32.15	20240626	2595	13.87	20241210	3.18	Y	124560	100	38 억	1481617	N	N	8031	N	N
15	20250515	110802	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2960	-5	5	-0.17	151388849	51009	37.88	2975	2985	2950	3850	2080	2965	2967.89	3.91	4576	2991	2977	2951	2937	2911	2985	2945	38	885	100	2130	5	1	37916584	1122	4.39	0.51	12	0.13	675.00	5853.00	4355	20240626	-32.03	2595	20241210	14.07	3580	-17.32	20250225	2630	12.55	20250409	4355	-32.03	20240626	2595	14.07	20241210	3.18	Y	124560	100	38 억	1481617	N	N	8031	N	N
16	20250515	100800	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2970	5	2	0.17	135723592	45710	33.95	2975	2985	2950	3850	2080	2965	2969.23	3.91	5746	2991	2977	2951	2937	2911	2985	2945	38	885	100	2130	5	1	37916584	1126	4.40	0.51	12	0.12	675.00	5853.00	4355	20240626	-31.80	2595	20241210	14.45	3580	-17.04	20250225	2630	12.93	20250409	4355	-31.80	20240626	2595	14.45	20241210	3.18	Y	124560	100	38 억	1481617	N	N	8031	N	N
17	20250515	090804	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2960	-5	5	-0.17	39047360	13155	9.77	2975	2980	2955	3850	2080	2965	2968.25	3.91	2882	2991	2977	2951	2937	2911	2985	2945	38	885	100	2130	5	1	37916584	1122	4.39	0.51	12	0.03	675.00	5853.00	4355	20240626	-32.03	2595	20241210	14.07	3580	-17.32	20250225	2630	12.55	20250409	4355	-32.03	20240626	2595	14.07	20241210	3.18	Y	124560	100	38 억	1481617	N	N	8031	N	N
18	20250514	160757	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2965	20	2	0.68	393061244	133286	146.13	2945	2965	2925	3825	2065	2945	2949.01	3.92	-6793	2975	2960	2940	2925	2905	2967	2932	38	880	100	2120	5	1	37916584	1124	4.39	0.51	12	0.35	675.00	5853.00	4355	20240626	-31.92	2595	20241210	14.26	3580	-17.18	20250225	2630	12.74	20250409	4355	-31.92	20240626	2595	14.26	20241210	3.21	Y	124560	100	38 억	1487296	N	N	8031	N	N
19	20250514	150801	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2965	20	2	0.68	384933089	130539	143.12	2945	2965	2925	3825	2065	2945	2948.80	3.92	-5967	2975	2960	2940	2925	2905	2967	2932	38	880	100	2120	5	1	37916584	1124	4.39	0.51	12	0.34	675.00	5853.00	4355	20240626	-31.92	2595	20241210	14.26	3580	-17.18	20250225	2630	12.74	20250409	4355	-31.92	20240626	2595	14.26	20241210	3.21	Y	124560	100	38 억	1487296	N	N	3902	N	N
20	20250514	140800	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2955	10	2	0.34	300050983	101841	111.65	2945	2965	2925	3825	2065	2945	2946.27	3.92	11318	2975	2960	2940	2925	2905	2967	2932	38	880	100	2120	5	1	37916584	1120	4.38	0.50	12	0.27	675.00	5853.00	4355	20240626	-32.15	2595	20241210	13.87	3580	-17.46	20250225	2630	12.36	20250409	4355	-32.15	20240626	2595	13.87	20241210	3.21	Y	124560	100	38 억	1487296	N	N	3902	N	N
21	20250514	130800	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2945	0	3	0.00	278485117	94534	103.64	2945	2965	2925	3825	2065	2945	2945.87	3.92	10571	2975	2960	2940	2925	2905	2967	2932	38	880	100	2120	5	1	37916584	1117	4.36	0.50	12	0.25	675.00	5853.00	4355	20240626	-32.38	2595	20241210	13.49	3580	-17.74	20250225	2630	11.98	20250409	4355	-32.38	20240626	2595	13.49	20241210	3.21	Y	124560	100	38 억	1487296	N	N	3902	N	N
22	20250514	120759	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2955	10	2	0.34	217933820	74056	81.19	2945	2960	2925	3825	2065	2945	2942.82	3.92	412	2975	2960	2940	2925	2905	2967	2932	38	880	100	2120	5	1	37916584	1120	4.38	0.50	12	0.20	675.00	5853.00	4355	20240626	-32.15	2595	20241210	13.87	3580	-17.46	20250225	2630	12.36	20250409	4355	-32.15	20240626	2595	13.87	20241210	3.21	Y	124560	100	38 억	1487296	N	N	3902	N	N
23	20250514	110758	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	-5	5	-0.17	72914530	24813	27.20	2945	2960	2925	3825	2065	2945	2938.56	3.92	-5754	2975	2960	2940	2925	2905	2967	2932	38	880	100	2120	5	1	37916584	1115	4.36	0.50	12	0.07	675.00	5853.00	4355	20240626	-32.49	2595	20241210	13.29	3580	-17.88	20250225	2630	11.79	20250409	4355	-32.49	20240626	2595	13.29	20241210	3.21	Y	124560	100	38 억	1487296	N	N	3902	N	N
24	20250514	100759	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	-5	5	-0.17	54755550	18622	20.42	2945	2960	2925	3825	2065	2945	2940.37	3.92	-5991	2975	2960	2940	2925	2905	2967	2932	38	880	100	2120	5	1	37916584	1115	4.36	0.50	12	0.05	675.00	5853.00	4355	20240626	-32.49	2595	20241210	13.29	3580	-17.88	20250225	2630	11.79	20250409	4355	-32.49	20240626	2595	13.29	20241210	3.21	Y	124560	100	38 억	1487296	N	N	3902	N	N
25	20250514	090803	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2955	10	2	0.34	7319000	2481	2.72	2945	2960	2940	3825	2065	2945	2950.02	3.92	-181	2975	2960	2940	2925	2905	2967	2932	38	880	100	2120	5	1	37916584	1120	4.38	0.50	12	0.01	675.00	5853.00	4355	20240626	-32.15	2595	20241210	13.87	3580	-17.46	20250225	2630	12.36	20250409	4355	-32.15	20240626	2595	13.87	20241210	3.21	Y	124560	100	38 억	1487296	N	N	3902	N	N
26	20250513	160745	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2945	20	2	0.68	267904779	91175	55.38	2940	2955	2920	3800	2050	2925	2938.36	3.88	17306	2995	2960	2900	2865	2805	2977	2882	38	875	100	2100	5	1	37916584	1117	4.36	0.50	12	0.24	675.00	5853.00	4355	20240626	-32.38	2595	20241210	13.49	3580	-17.74	20250225	2630	11.98	20250409	4355	-32.38	20240626	2595	13.49	20241210	3.20	Y	124560	100	38 억	1469399	N	N	3902	N	N
27	20250513	150755	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	10	2	0.34	234412826	79823	48.48	2940	2955	2920	3800	2050	2925	2936.66	3.88	18196	2995	2960	2900	2865	2805	2977	2882	38	875	100	2100	5	1	37916584	1113	4.35	0.50	12	0.21	675.00	5853.00	4355	20240626	-32.61	2595	20241210	13.10	3580	-18.02	20250225	2630	11.60	20250409	4355	-32.61	20240626	2595	13.10	20241210	3.20	Y	124560	100	38 억	1469399	N	N	11769	N	N
28	20250513	140755	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2925	0	3	0.00	221711814	75490	45.85	2940	2955	2920	3800	2050	2925	2936.97	3.88	18424	2995	2960	2900	2865	2805	2977	2882	38	875	100	2100	5	1	37916584	1109	4.33	0.50	12	0.20	675.00	5853.00	4355	20240626	-32.84	2595	20241210	12.72	3580	-18.30	20250225	2630	11.22	20250409	4355	-32.84	20240626	2595	12.72	20241210	3.20	Y	124560	100	38 억	1469399	N	N	11769	N	N
29	20250513	130756	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2945	20	2	0.68	183563960	62480	37.95	2940	2955	2920	3800	2050	2925	2937.96	3.88	20325	2995	2960	2900	2865	2805	2977	2882	38	875	100	2100	5	1	37916584	1117	4.36	0.50	12	0.16	675.00	5853.00	4355	20240626	-32.38	2595	20241210	13.49	3580	-17.74	20250225	2630	11.98	20250409	4355	-32.38	20240626	2595	13.49	20241210	3.20	Y	124560	100	38 억	1469399	N	N	11769	N	N
30	20250513	120758	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	15	2	0.51	173790782	59158	35.93	2940	2955	2920	3800	2050	2925	2937.74	3.88	20883	2995	2960	2900	2865	2805	2977	2882	38	875	100	2100	5	1	37916584	1115	4.36	0.50	12	0.16	675.00	5853.00	4355	20240626	-32.49	2595	20241210	13.29	3580	-17.88	20250225	2630	11.79	20250409	4355	-32.49	20240626	2595	13.29	20241210	3.20	Y	124560	100	38 억	1469399	N	N	11769	N	N
31	20250513	110757	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2950	25	2	0.85	136611054	46531	28.26	2940	2955	2920	3800	2050	2925	2935.91	3.88	18654	2995	2960	2900	2865	2805	2977	2882	38	875	100	2100	5	1	37916584	1119	4.37	0.50	12	0.12	675.00	5853.00	4355	20240626	-32.26	2595	20241210	13.68	3580	-17.60	20250225	2630	12.17	20250409	4355	-32.26	20240626	2595	13.68	20241210	3.20	Y	124560	100	38 억	1469399	N	N	11769	N	N
32	20250513	100759	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	10	2	0.34	58086492	19800	12.03	2940	2950	2920	3800	2050	2925	2933.66	3.88	3004	2995	2960	2900	2865	2805	2977	2882	38	875	100	2100	5	1	37916584	1113	4.35	0.50	12	0.05	675.00	5853.00	4355	20240626	-32.61	2595	20241210	13.10	3580	-18.02	20250225	2630	11.60	20250409	4355	-32.61	20240626	2595	13.10	20241210	3.20	Y	124560	100	38 억	1469399	N	N	11769	N	N
33	20250513	090801	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2930	5	2	0.17	7781920	2651	1.61	2940	2940	2920	3800	2050	2925	2935.47	3.88	699	2995	2960	2900	2865	2805	2977	2882	38	875	100	2100	5	1	37916584	1111	4.34	0.50	12	0.01	675.00	5853.00	4355	20240626	-32.72	2595	20241210	12.91	3580	-18.16	20250225	2630	11.41	20250409	4355	-32.72	20240626	2595	12.91	20241210	3.20	Y	124560	100	38 억	1469399	N	N	11769	N	N
34	20250512	160742	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2925	80	2	2.81	478290382	164624	214.58	2890	2935	2840	3695	1995	2845	2905.35	3.74	70346	2915	2880	2825	2790	2735	2852	2762	38	850	100	2040	5	1	37916584	1109	4.33	0.50	12	0.43	675.00	5853.00	4355	20240626	-32.84	2595	20241210	12.72	3580	-18.30	20250225	2630	11.22	20250409	4355	-32.84	20240626	2595	12.72	20241210	3.30	Y	124560	100	38 억	1418544	N	N	11769	N	N
35	20250512	150750	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2925	80	2	2.81	462808087	159334	207.69	2890	2935	2840	3695	1995	2845	2904.64	3.74	69070	2915	2880	2825	2790	2735	2852	2762	38	850	100	2040	5	1	37916584	1109	4.33	0.50	12	0.42	675.00	5853.00	4355	20240626	-32.84	2595	20241210	12.72	3580	-18.30	20250225	2630	11.22	20250409	4355	-32.84	20240626	2595	12.72	20241210	3.30	Y	124560	100	38 억	1418544	N	N	8481	N	N
36	20250512	140749	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2920	75	2	2.64	366717711	126469	164.85	2890	2935	2840	3695	1995	2845	2899.66	3.74	51405	2915	2880	2825	2790	2735	2852	2762	38	850	100	2040	5	1	37916584	1107	4.33	0.50	12	0.33	675.00	5853.00	4355	20240626	-32.95	2595	20241210	12.52	3580	-18.44	20250225	2630	11.03	20250409	4355	-32.95	20240626	2595	12.52	20241210	3.30	Y	124560	100	38 억	1418544	N	N	8481	N	N
37	20250512	130749	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2905	60	2	2.11	308516396	106502	138.82	2890	2935	2840	3695	1995	2845	2896.81	3.74	43836	2915	2880	2825	2790	2735	2852	2762	38	850	100	2040	5	1	37916584	1101	4.30	0.50	12	0.28	675.00	5853.00	4355	20240626	-33.30	2595	20241210	11.95	3580	-18.85	20250225	2630	10.46	20250409	4355	-33.30	20240626	2595	11.95	20241210	3.30	Y	124560	100	38 억	1418544	N	N	8481	N	N
38	20250512	120750	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2905	60	2	2.11	283147594	97764	127.43	2890	2935	2840	3695	1995	2845	2896.24	3.74	40192	2915	2880	2825	2790	2735	2852	2762	38	850	100	2040	5	1	37916584	1101	4.30	0.50	12	0.26	675.00	5853.00	4355	20240626	-33.30	2595	20241210	11.95	3580	-18.85	20250225	2630	10.46	20250409	4355	-33.30	20240626	2595	11.95	20241210	3.30	Y	124560	100	38 억	1418544	N	N	8481	N	N
39	20250512	110749	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2910	65	2	2.28	234016652	80929	105.49	2890	2935	2840	3695	1995	2845	2891.63	3.74	33218	2915	2880	2825	2790	2735	2852	2762	38	850	100	2040	5	1	37916584	1103	4.31	0.50	12	0.21	675.00	5853.00	4355	20240626	-33.18	2595	20241210	12.14	3580	-18.72	20250225	2630	10.65	20250409	4355	-33.18	20240626	2595	12.14	20241210	3.30	Y	124560	100	38 억	1418544	N	N	8481	N	N
40	20250512	100747	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2890	45	2	1.58	97875850	34090	44.43	2890	2890	2840	3695	1995	2845	2871.10	3.74	12425	2915	2880	2825	2790	2735	2852	2762	38	850	100	2040	5	1	37916584	1096	4.28	0.49	12	0.09	675.00	5853.00	4355	20240626	-33.64	2595	20241210	11.37	3580	-19.27	20250225	2630	9.89	20250409	4355	-33.64	20240626	2595	11.37	20241210	3.30	Y	124560	100	38 억	1418544	N	N	8481	N	N
41	20250512	090749	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2875	30	2	1.05	25785240	8980	11.71	2890	2890	2840	3695	1995	2845	2871.41	3.74	221	2915	2880	2825	2790	2735	2852	2762	38	850	100	2040	5	1	37916584	1090	4.26	0.49	12	0.02	675.00	5853.00	4355	20240626	-33.98	2595	20241210	10.79	3580	-19.69	20250225	2630	9.32	20250409	4355	-33.98	20240626	2595	10.79	20241210	3.30	Y	124560	100	38 억	1418544	N	N	8481	N	N
42	20250509	160742	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	-10	5	-0.35	192436741	68007	46.51	2860	2860	2770	3710	2000	2855	2829.66	3.71	909	2905	2880	2855	2830	2805	2867	2817	38	855	100	2050	5	1	37916584	1079	4.21	0.49	12	0.18	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.31	Y	124560	100	38 억	1405398	N	N	8481	N	N
43	20250509	150750	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	-20	5	-0.70	181760550	64240	43.93	2860	2860	2770	3710	2000	2855	2829.40	3.71	-301	2905	2880	2855	2830	2805	2867	2817	38	855	100	2050	5	1	37916584	1075	4.20	0.48	12	0.17	675.00	5853.00	4355	20240626	-34.90	2595	20241210	9.25	3580	-20.81	20250225	2630	7.79	20250409	4355	-34.90	20240626	2595	9.25	20241210	3.31	Y	124560	100	38 억	1405398	N	N	20650	N	N
44	20250509	140747	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2830	-25	5	-0.88	170782335	60361	41.28	2860	2860	2770	3710	2000	2855	2829.35	3.71	-2610	2905	2880	2855	2830	2805	2867	2817	38	855	100	2050	5	1	37916584	1073	4.19	0.48	12	0.16	675.00	5853.00	4355	20240626	-35.02	2595	20241210	9.06	3580	-20.95	20250225	2630	7.60	20250409	4355	-35.02	20240626	2595	9.06	20241210	3.31	Y	124560	100	38 억	1405398	N	N	20650	N	N
45	20250509	130747	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	-20	5	-0.70	162669110	57494	39.32	2860	2860	2770	3710	2000	2855	2829.32	3.71	-2516	2905	2880	2855	2830	2805	2867	2817	38	855	100	2050	5	1	37916584	1075	4.20	0.48	12	0.15	675.00	5853.00	4355	20240626	-34.90	2595	20241210	9.25	3580	-20.81	20250225	2630	7.79	20250409	4355	-34.90	20240626	2595	9.25	20241210	3.31	Y	124560	100	38 억	1405398	N	N	20650	N	N
46	20250509	120749	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	-15	5	-0.53	83648900	29434	20.13	2860	2860	2830	3710	2000	2855	2841.91	3.71	-2087	2905	2880	2855	2830	2805	2867	2817	38	855	100	2050	5	1	37916584	1077	4.21	0.49	12	0.08	675.00	5853.00	4355	20240626	-34.79	2595	20241210	9.44	3580	-20.67	20250225	2630	7.98	20250409	4355	-34.79	20240626	2595	9.44	20241210	3.31	Y	124560	100	38 억	1405398	N	N	20650	N	N
47	20250509	110745	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	-10	5	-0.35	52300336	18378	12.57	2860	2860	2835	3710	2000	2855	2845.81	3.71	-2961	2905	2880	2855	2830	2805	2867	2817	38	855	100	2050	5	1	37916584	1079	4.21	0.49	12	0.05	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.31	Y	124560	100	38 억	1405398	N	N	20650	N	N
48	20250509	100749	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2850	-5	5	-0.18	26088063	9167	6.27	2860	2860	2835	3710	2000	2855	2845.87	3.71	-2487	2905	2880	2855	2830	2805	2867	2817	38	855	100	2050	5	1	37916584	1081	4.22	0.49	12	0.02	675.00	5853.00	4355	20240626	-34.56	2595	20241210	9.83	3580	-20.39	20250225	2630	8.37	20250409	4355	-34.56	20240626	2595	9.83	20241210	3.31	Y	124560	100	38 억	1405398	N	N	20650	N	N
49	20250509	090750	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	0	3	0.00	1983247	695	0.48	2860	2860	2850	3710	2000	2855	2853.59	3.71	24	2905	2880	2855	2830	2805	2867	2817	38	855	100	2050	5	1	37916584	1083	4.23	0.49	12	0.00	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.31	Y	124560	100	38 억	1405398	N	N	20650	N	N
50	20250508	160736	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	-10	5	-0.35	414628587	145700	275.84	2875	2880	2830	3720	2010	2865	2845.70	3.75	-25894	2898	2881	2858	2841	2818	2890	2850	38	855	100	2060	5	1	37916584	1083	4.23	0.49	12	0.38	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.33	Y	124560	100	38 억	1423445	N	N	20650	N	N
51	20250508	150746	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	-20	5	-0.70	387192647	136074	257.62	2875	2880	2830	3720	2010	2865	2845.46	3.75	-29932	2898	2881	2858	2841	2818	2890	2850	38	855	100	2060	5	1	37916584	1079	4.21	0.49	12	0.36	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.33	Y	124560	100	38 억	1423445	N	N	1772	N	N
52	20250508	140744	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	-25	5	-0.87	319054578	112084	212.20	2875	2880	2830	3720	2010	2865	2846.57	3.75	-26742	2898	2881	2858	2841	2818	2890	2850	38	855	100	2060	5	1	37916584	1077	4.21	0.49	12	0.30	675.00	5853.00	4355	20240626	-34.79	2595	20241210	9.44	3580	-20.67	20250225	2630	7.98	20250409	4355	-34.79	20240626	2595	9.44	20241210	3.33	Y	124560	100	38 억	1423445	N	N	1772	N	N
53	20250508	130744	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	-20	5	-0.70	305301973	107246	203.04	2875	2880	2830	3720	2010	2865	2846.74	3.75	-24037	2898	2881	2858	2841	2818	2890	2850	38	855	100	2060	5	1	37916584	1079	4.21	0.49	12	0.28	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.33	Y	124560	100	38 억	1423445	N	N	1772	N	N
54	20250508	120743	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	-25	5	-0.87	280560140	98543	186.56	2875	2880	2830	3720	2010	2865	2847.08	3.75	-18607	2898	2881	2858	2841	2818	2890	2850	38	855	100	2060	5	1	37916584	1077	4.21	0.49	12	0.26	675.00	5853.00	4355	20240626	-34.79	2595	20241210	9.44	3580	-20.67	20250225	2630	7.98	20250409	4355	-34.79	20240626	2595	9.44	20241210	3.33	Y	124560	100	38 억	1423445	N	N	1772	N	N
55	20250508	110741	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	-25	5	-0.87	198924885	69737	132.03	2875	2880	2835	3720	2010	2865	2852.50	3.75	-6920	2898	2881	2858	2841	2818	2890	2850	38	855	100	2060	5	1	37916584	1077	4.21	0.49	12	0.18	675.00	5853.00	4355	20240626	-34.79	2595	20241210	9.44	3580	-20.67	20250225	2630	7.98	20250409	4355	-34.79	20240626	2595	9.44	20241210	3.33	Y	124560	100	38 억	1423445	N	N	1772	N	N
56	20250508	100742	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	-10	5	-0.35	107856231	37755	71.48	2875	2880	2845	3720	2010	2865	2856.74	3.75	3696	2898	2881	2858	2841	2818	2890	2850	38	855	100	2060	5	1	37916584	1083	4.23	0.49	12	0.10	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.33	Y	124560	100	38 억	1423445	N	N	1772	N	N
57	20250508	090746	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	5	2	0.17	11240395	3914	7.41	2875	2880	2865	3720	2010	2865	2871.84	3.75	3041	2898	2881	2858	2841	2818	2890	2850	38	855	100	2060	5	1	37916584	1088	4.25	0.49	12	0.01	675.00	5853.00	4355	20240626	-34.10	2595	20241210	10.60	3580	-19.83	20250225	2630	9.13	20250409	4355	-34.10	20240626	2595	10.60	20241210	3.33	Y	124560	100	38 억	1423445	N	N	1772	N	N
58	20250502	160735	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2860	5	2	0.18	304426470	106234	122.50	2855	2930	2835	3710	2000	2855	2865.62	3.71	9914	2898	2876	2863	2841	2828	2870	2835	38	855	100	2050	5	1	37916584	1084	4.24	0.49	12	0.28	675.00	5853.00	4355	20240626	-34.33	2595	20241210	10.21	3580	-20.11	20250225	2630	8.75	20250409	4355	-34.33	20240626	2595	10.21	20241210	3.32	Y	124560	100	38 억	1406594	N	N	10406	N	N
59	20250502	150743	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2860	5	2	0.18	298311375	104095	120.03	2855	2930	2835	3710	2000	2855	2865.76	3.71	11230	2898	2876	2863	2841	2828	2870	2835	38	855	100	2050	5	1	37916584	1084	4.24	0.49	12	0.27	675.00	5853.00	4355	20240626	-34.33	2595	20241210	10.21	3580	-20.11	20250225	2630	8.75	20250409	4355	-34.33	20240626	2595	10.21	20241210	3.32	Y	124560	100	38 억	1406594	N	N	12672	N	N
60	20250502	140742	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2860	5	2	0.18	119522500	41750	48.14	2855	2875	2835	3710	2000	2855	2862.81	3.71	4328	2898	2876	2863	2841	2828	2870	2835	38	855	100	2050	5	1	37916584	1084	4.24	0.49	12	0.11	675.00	5853.00	4355	20240626	-34.33	2595	20241210	10.21	3580	-20.11	20250225	2630	8.75	20250409	4355	-34.33	20240626	2595	10.21	20241210	3.32	Y	124560	100	38 억	1406594	N	N	12672	N	N
61	20250502	130742	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	15	2	0.53	100790455	35200	40.59	2855	2875	2835	3710	2000	2855	2863.37	3.71	5613	2898	2876	2863	2841	2828	2870	2835	38	855	100	2050	5	1	37916584	1088	4.25	0.49	12	0.09	675.00	5853.00	4355	20240626	-34.10	2595	20241210	10.60	3580	-19.83	20250225	2630	9.13	20250409	4355	-34.10	20240626	2595	10.60	20241210	3.32	Y	124560	100	38 억	1406594	N	N	12672	N	N
62	20250502	120741	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	15	2	0.53	95276430	33277	38.37	2855	2875	2835	3710	2000	2855	2863.13	3.71	5424	2898	2876	2863	2841	2828	2870	2835	38	855	100	2050	5	1	37916584	1088	4.25	0.49	12	0.09	675.00	5853.00	4355	20240626	-34.10	2595	20241210	10.60	3580	-19.83	20250225	2630	9.13	20250409	4355	-34.10	20240626	2595	10.60	20241210	3.32	Y	124560	100	38 억	1406594	N	N	12672	N	N
63	20250502	110741	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	15	2	0.53	75197860	26277	30.30	2855	2875	2835	3710	2000	2855	2861.74	3.71	5399	2898	2876	2863	2841	2828	2870	2835	38	855	100	2050	5	1	37916584	1088	4.25	0.49	12	0.07	675.00	5853.00	4355	20240626	-34.10	2595	20241210	10.60	3580	-19.83	20250225	2630	9.13	20250409	4355	-34.10	20240626	2595	10.60	20241210	3.32	Y	124560	100	38 억	1406594	N	N	12672	N	N
64	20250502	100739	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	15	2	0.53	26500535	9281	10.70	2855	2875	2835	3710	2000	2855	2855.35	3.71	-3993	2898	2876	2863	2841	2828	2870	2835	38	855	100	2050	5	1	37916584	1088	4.25	0.49	12	0.02	675.00	5853.00	4355	20240626	-34.10	2595	20241210	10.60	3580	-19.83	20250225	2630	9.13	20250409	4355	-34.10	20240626	2595	10.60	20241210	3.32	Y	124560	100	38 억	1406594	N	N	12672	N	N
65	20250502	090742	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	-10	5	-0.35	11853815	4164	4.80	2855	2855	2835	3710	2000	2855	2846.74	3.71	-2776	2898	2876	2863	2841	2828	2870	2835	38	855	100	2050	5	1	37916584	1079	4.21	0.49	12	0.01	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.32	Y	124560	100	38 억	1406594	N	N	12672	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History